Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190115 904.25 908.00 892.50 893.25 -10.25 86,383 330,589 -8,959
May19 190115 918.00 921.50 906.25 906.75 -10.50 40,622 146,786 +8,218
Jul19 190115 930.75 934.00 919.00 919.75 -10.25 14,284 129,475 +1,228
Aug19 190115 935.75 939.25 924.50 925.25 -10.00 2,485 10,749 +1,139
Sep19 190115 940.25 942.25 928.00 928.75 -9.75 675 4,871 +83
Nov19 190115 946.50 950.00 936.25 937.50 -9.00 6,174 54,302 -76
Jan20 190115 958.00 961.50 948.00 949.25 -9.00 752 4,191 +379
Mar20 190115 961.50 969.25 955.75 957.00 -9.00 76 1,340 +5
May20 190115 970.25 970.25 962.25 964.50 -8.25 116 602 +46
Jul20 190115 978.25 978.25 970.50 972.75 -7.75 8 1,134 +2
Aug20 190115 972.25 972.25 972.25 972.25 -7.75 0 53 +0
Sep20 190115 967.00 967.00 967.00 967.00 -7.75 0 51 +0
Nov20 190115 970.25 970.50 964.25 966.50 -6.75 30 1,259 +8
Jan21 190115 968.50 968.50 968.50 968.50 -6.75 0 4 +0
Total Volume and Open Interest 151,892 685,622 +1,508
Soybean Meal(CBOT)
Mar19 190115 312.10 313.00 309.20 309.30 -2.50 49,415 186,754 -904
May19 190115 316.20 316.90 312.90 313.00 -2.70 26,060 95,108 +3,022
Jul19 190115 320.20 320.90 316.80 316.90 -2.90 17,051 74,455 +180
Aug19 190115 321.90 322.50 318.40 318.50 -2.90 2,109 13,101 +370
Sep19 190115 323.80 324.00 319.90 319.90 -2.90 1,240 13,158 +87
Oct19 190115 324.00 324.20 320.30 320.40 -2.90 700 12,149 +59
Dec19 190115 325.20 326.20 322.00 322.10 -2.90 2,457 34,922 +172
Jan20 190115 324.00 324.00 323.30 323.30 -3.00 53 4,979 +45
Mar20 190115 325.10 325.10 324.00 324.30 -3.20 3 3,646 +1
May20 190115 325.30 325.30 325.30 325.30 -3.20 0 432 +0
Total Volume and Open Interest 99,187 439,812 +2,907
Soybean Oil(CBOT)
Mar19 190115 28.42 28.52 28.19 28.24 -0.16 53,876 212,864 -1,596
May19 190115 28.71 28.80 28.48 28.52 -0.16 20,288 108,846 +1,317
Jul19 190115 29.01 29.10 28.78 28.81 -0.17 12,463 85,605 +2,142
Aug19 190115 29.13 29.24 28.92 28.95 -0.17 2,176 14,988 +167
Sep19 190115 29.27 29.38 29.07 29.10 -0.17 772 12,960 +281
Oct19 190115 29.40 29.47 29.18 29.21 -0.15 752 8,623 +84
Dec19 190115 29.57 29.69 29.38 29.42 -0.14 1,992 37,964 +437
Jan20 190115 29.75 29.94 29.65 29.68 -0.15 29 2,600 +17
Mar20 190115 30.18 30.22 29.94 29.96 -0.16 35 5,399 +10
May20 190115 30.26 30.51 30.24 30.26 -0.15 0 2,225 +0
Total Volume and Open Interest 92,770 494,919 +2,823
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190115 479.2 480.5 475.0 475.8 -3.9 6,516 113,749 -1,622
May19 190115 488.3 489.0 483.3 484.0 -4.1 2,683 39,610 +455
Jul19 190115 496.0 496.9 490.8 491.4 -4.6 1,311 16,043 +425
Nov19 190115 495.8 496.7 490.0 490.4 -5.4 306 9,238 +173
Total Volume and Open Interest 10,929 179,064 -459
Corn(CBOT)
Mar19 190115 379.50 381.00 371.00 371.25 -7.25 131,815 735,744 -2,203
May19 190115 387.75 389.25 379.75 379.75 -7.25 37,714 258,386 +818
Jul19 190115 395.50 397.00 387.50 387.50 -7.25 26,485 241,533 -1,314
Sep19 190115 398.50 400.00 391.50 391.50 -6.50 13,136 137,692 +2,547
Dec19 190115 402.75 404.25 396.50 396.50 -5.75 15,872 209,891 +241
Mar20 190115 411.25 412.75 406.00 406.00 -5.25 1,026 32,472 +317
May20 190115 416.50 418.00 411.25 411.25 -5.25 36 2,145 +8
Jul20 190115 421.00 422.50 416.00 416.00 -5.00 42 5,553 -12
Sep20 190115 409.00 409.00 409.00 409.00 -4.25 17 819 +11
Dec20 190115 412.50 413.75 409.75 409.75 -2.75 110 7,599 +28
Total Volume and Open Interest 226,273 1,632,301 +453
Wheat(CBOT)
Mar19 190115 514.75 518.25 508.00 511.00 -3.25 73,285 219,845 -1,900
May19 190115 520.00 523.25 513.50 516.00 -3.75 24,607 80,776 +669
Jul19 190115 524.75 528.00 518.75 520.50 -4.00 16,621 72,821 -755
Sep19 190115 533.25 536.25 527.50 529.00 -3.75 2,537 23,046 +243
Dec19 190115 546.75 549.75 541.00 542.75 -3.75 2,213 33,028 +526
Mar20 190115 556.25 559.25 551.25 552.75 -3.75 93 5,284 +24
Total Volume and Open Interest 119,420 440,915 -1,172
Wheat(KCBT)
Mar19 190115 499.00 502.75 492.25 495.50 -3.50 27,505 178,883 +1,357
May19 190115 510.75 514.00 503.75 506.75 -3.50 15,955 51,648 -643
Jul19 190115 520.75 524.00 514.00 517.00 -2.75 8,285 42,599 +2,412
Sep19 190115 534.00 535.75 526.50 529.50 -2.75 1,263 10,422 +390
Dec19 190115 552.75 552.75 543.25 546.50 -2.25 951 11,246 +388
Mar20 190115 558.25 563.75 554.75 558.25 -2.00 7 563 -4
May20 190115 563.75 567.50 561.00 563.75 -1.50 0 185 +0
Total Volume and Open Interest 53,966 296,220 +3,900
Wheat(MGE)
Mar19 190115 565.75 567.25 561.00 562.00 -3.50 3,691 31,266 -418
May19 190115 571.00 572.25 566.25 566.75 -3.50 1,712 14,385 +661
Jul19 190115 577.25 578.00 573.50 573.75 -3.50 725 5,286 -51
Sep19 190115 584.00 584.50 580.50 580.75 -3.75 431 6,231 +67
Dec19 190115 594.00 594.00 593.75 593.75 -3.50 235 3,577 +31
Mar20 190115 603.25 603.25 602.75 602.75 -3.25 30 209 +10
Total Volume and Open Interest 6,824 60,959 +300
Oats(CBOT)
Mar19 190115 300.75 300.75 291.75 292.50 -7.50 589 4,283 +162
May19 190115 290.25 292.25 286.75 286.75 -5.50 124 906 +37
Jul19 190115 289.00 289.00 285.25 285.25 -4.00 7 59 -2
Sep19 190115 277.00 277.00 275.25 275.25 -3.25 0 23 +0
Total Volume and Open Interest 720 5,443 +197
Rough Rice(CBOT)
Jan19 190114 10.43 10.43 10.43 10.43 -0.10      
Mar19 190115 10.59 10.59 10.34 10.38 -0.20 469 7,428 -88
May19 190115 10.69 10.69 10.52 10.56 -0.21 10 131 +3
Jul19 190115 10.69 10.69 10.69 10.69 -0.23 0 20 +0
Total Volume and Open Interest 488 7,590 -76
Live Cattle(CME)
Feb19 190115 125.400 127.100 125.250 126.950 +1.520 43,189 85,211 -9,266
Apr19 190115 126.580 127.650 126.330 127.430 +0.750 36,148 140,544 +9,140
Jun19 190115 116.950 117.750 116.800 117.050 -0.130 16,182 104,012 +492
Aug19 190115 113.730 114.300 113.400 113.635 -0.345 8,732 36,650 +2,374
Oct19 190115 115.285 115.830 114.930 115.135 -0.565 3,416 15,204 +1,423
Dec19 190115 117.750 118.035 117.135 117.535 -0.465 938 4,869 +185
Total Volume and Open Interest 109,113 388,827 +4,435
Feeder Cattle(CME)
Jan19 190115 144.700 145.485 144.100 144.750 -0.100 1,623 6,919 -244
Mar19 190115 144.150 145.285 143.850 144.750 +0.350 3,599 26,772 -63
Apr19 190115 145.000 145.985 144.600 145.500 +0.350 1,634 6,878 +152
May19 190115 144.935 146.000 144.580 145.535 +0.350 1,110 5,482 +6
Aug19 190115 149.250 150.000 148.700 149.685 +0.435 633 4,186 +132
Sep19 190115 148.830 150.150 148.830 149.800 +0.565 225 639 +58
Oct19 190115 148.900 150.080 148.800 149.950 +0.465 56 126 +6
Total Volume and Open Interest 8,902 51,144 +61
Lean Hogs(CME)
Feb19 190115 62.250 63.600 61.485 62.150 +0.300 30,026 44,713 -6,568
Apr19 190115 67.000 68.200 66.150 66.950 +0.120 27,160 69,975 +1,985
May19 190115 72.535 73.330 71.785 71.980 -0.200 246 1,602 -90
Jun19 190115 79.200 80.150 78.430 78.650 -0.280 11,998 36,070 +313
Jul19 190115 80.480 81.250 79.885 80.100 -0.080 2,922 16,771 -74
Aug19 190115 80.050 80.950 79.635 79.830 -0.070 3,453 21,453 -252
Oct19 190115 67.080 68.330 67.080 67.475 +0.125 1,707 10,462 +335
Dec19 190115 62.535 63.250 62.500 62.735 +0.405 437 1,926 +9
Total Volume and Open Interest 78,001 203,316 -4,325
Class III Milk(CME)
Jan19 190115 14.04 14.08 14.04 14.05 -0.02 174 4,441 +56
Feb19 190115 14.33 14.38 14.26 14.34 +0.04 204 4,379 -24
Mar19 190115 14.94 14.99 14.90 14.93 unch 219 3,944 +17
Apr19 190115 15.43 15.44 15.36 15.40 unch 120 2,227 +41
May19 190115 15.82 15.85 15.79 15.82 unch 92 1,978 +1
Jun19 190115 16.10 16.12 16.06 16.07 -0.01 155 1,957 -79
Jul19 190115 16.38 16.42 16.38 16.40 +0.02 168 1,468 +18
Aug19 190115 16.58 16.59 16.55 16.58 unch 98 1,210 -6
Sep19 190115 16.75 16.75 16.71 16.74 -0.01 72 1,383 +10
Oct19 190115 16.70 16.70 16.67 16.69 unch 27 1,003 +20
Nov19 190115 16.53 16.53 16.53 16.53 unch 5 1,024 +0
Dec19 190115 16.45 16.45 16.41 16.45 -0.04 14 929 +11
Jan20 190115 16.07 16.07 16.05 16.07 -0.05 0 11 +0
Total Volume and Open Interest 1,348 25,975 +65
Cocoa(ICE)
Mar19 190115 2344 2362 2259 2274 -67 15,930 90,124 -1,838
May19 190115 2377 2395 2296 2310 -65 12,162 54,219 -1,012
Jul19 190115 2404 2417 2318 2333 -67 6,711 40,474 +982
Sep19 190115 2419 2432 2333 2348 -68 2,700 24,742 +46
Dec19 190115 2427 2435 2340 2356 -68 1,170 23,444 +203
Mar20 190115 2432 2440 2349 2361 -69 1,276 15,920 +360
May20 190115 2436 2446 2356 2367 -69 152 3,091 +208
Total Volume and Open Interest 40,294 253,764 -1,016
Coffee "C"(ICE)
Mar19 190115 102.25 102.90 100.40 101.30 -1.45 25,553 124,011 +231
May19 190115 105.80 106.35 103.95 104.55 -1.70 16,074 61,861 +1,123
Jul19 190115 109.00 109.15 106.85 107.35 -1.80 6,917 37,794 +234
Sep19 190115 111.90 111.95 109.75 110.25 -1.80 3,425 25,037 +999
Dec19 190115 115.55 115.85 113.70 114.15 -1.80 1,568 14,427 +181
Mar20 190115 119.45 119.60 117.60 117.95 -1.75 739 6,020 +60
Total Volume and Open Interest 54,895 279,582 +2,858
Orange Juice(ICE)
Mar19 190115 121.50 123.00 121.00 121.40 +0.65 728 14,681 +147
May19 190115 123.00 123.60 121.95 122.15 +0.55 230 2,027 +81
Jul19 190115 124.75 124.75 123.70 123.75 +0.50 144 1,195 +14
Sep19 190115 126.10 126.10 125.60 125.65 +0.55 95 359 +8
Nov19 190115 127.65 127.65 127.65 127.65 +0.55 78 237 +61
Jan20 190115 129.65 129.65 129.65 129.65 +0.55 14 30 +14
Total Volume and Open Interest 1,289 18,529 +325
Sugar #11(ICE)
Mar19 190115 12.76 13.19 12.72 13.16 +0.41 62,689 342,027 -7,293
May19 190115 12.88 13.28 12.87 13.25 +0.36 37,256 213,693 +6,570
Jul19 190115 12.98 13.35 12.98 13.33 +0.33 17,598 138,796 -2,118
Oct19 190115 13.25 13.60 13.25 13.59 +0.32 7,068 107,063 +313
Mar20 190115 13.93 14.18 13.86 14.18 +0.31 2,575 52,264 -24
May20 190115 13.89 14.16 13.89 14.16 +0.30 472 11,598 +50
Jul20 190115 13.87 14.13 13.87 14.13 +0.29 383 10,481 -9
Oct20 190115 13.96 14.22 13.96 14.22 +0.27 235 13,817 +50
Total Volume and Open Interest 128,381 895,801 -2,442
London Cocoa(LCE)
Mar19 190115 1681 1701 1647 1666 -12 6,397 72,866 +754
May19 190115 1712 1728 1674 1691 -18 3,822 46,321 -825
Jul19 190115 1721 1739 1686 1702 -19 2,081 38,804 -397
Sep19 190115 1733 1746 1694 1710 -19 1,675 34,709 +142
Dec19 190115 1736 1749 1698 1714 -18 1,798 39,165 +506
Mar20 190115 1736 1748 1698 1712 -20 1,069 19,906 +240
May20 190115 1741 1751 1708 1716 -21 267 6,305 +224
Total Volume and Open Interest 17,144 261,890 +645
London Sugar(LCE)
Mar19 190115 344.40 355.80 343.90 354.80 +11.30 7,611 39,745 -1,021
May19 190115 354.30 364.20 353.90 363.20 +9.10 5,875 24,907 +886
Aug19 190115 361.20 368.90 359.90 368.20 +7.80 1,466 14,529 -244
Oct19 190115 365.50 371.30 365.30 371.30 +7.20 225 6,321 +30
Dec19 190115 370.70 376.30 370.50 376.30 +6.90 50 3,418 +4
Total Volume and Open Interest 15,281 92,609 -324
Cotton(ICE)
Mar19 190115 73.02 73.46 72.25 72.36 -0.63 12,850 124,355 -1,394
May19 190115 74.51 74.97 73.65 73.72 -0.79 8,068 40,456 +1,363
Jul19 190115 75.85 76.25 74.84 74.89 -0.90 3,931 26,658 +1,470
Oct19 190115 73.74 73.74 73.74 73.74 -0.88 0 10 +0
Dec19 190115 74.15 74.62 73.35 73.44 -0.66 1,899 33,402 -7
Mar20 190115 75.64 75.71 74.56 74.60 -0.66 199 2,373 +105
Total Volume and Open Interest 26,949 228,693 +1,539
Lumber(CME)
Jan19 190115 335.0 350.0 332.0 340.0 +15.0 128 54 -86
Mar19 190115 351.3 353.4 346.8 353.4 +15.0 463 2,745 -104
May19 190115 360.0 361.1 356.1 359.6 +13.5 84 725 +25
Jul19 190115 367.0 367.0 367.0 367.0 +11.9 12 157 +1
Total Volume and Open Interest 687 3,693 -164
Crude Oil(NYM)
Feb19 190115 50.78 52.30 50.64 52.11 +1.60 812,339 216,583 -43,728
Mar19 190115 51.08 52.58 50.93 52.39 +1.59 205,031 415,638 +27,504
Apr19 190115 51.44 52.88 51.27 52.70 +1.56 53,899 164,294 +4,093
May19 190115 52.04 53.26 51.79 53.08 +1.53 28,366 105,549 -514
Jun19 190115 52.06 53.63 52.05 53.47 +1.51 44,576 234,775 +1,325
Jul19 190115 52.80 53.92 52.52 53.78 +1.48 18,039 109,330 +1,812
Aug19 190115 53.00 54.07 52.69 54.01 +1.45 8,202 67,250 +1,599
Sep19 190115 53.17 54.34 52.96 54.17 +1.42 15,268 80,097 -1,295
Oct19 190115 53.51 54.27 53.13 54.27 +1.38 6,241 64,005 -1,164
Nov19 190115 53.60 54.40 53.31 54.32 +1.34 2,601 47,952 -87
Dec19 190115 53.14 54.50 53.12 54.35 +1.31 30,924 183,387 -69
Jan20 190115 53.60 54.47 53.30 54.34 +1.27 3,520 37,991 +635
Feb20 190115 54.00 54.33 54.00 54.33 +1.24 973 20,273 -356
Mar20 190115 54.00 54.45 53.86 54.32 +1.22 1,684 36,403 -438
Apr20 190115 54.30 54.30 54.30 54.30 +1.19 173 8,872 -15
May20 190115 54.27 54.27 54.27 54.27 +1.16 315 8,713 -13
Total Volume and Open Interest 1,250,007 2,091,430 -9,800
e-miNY Crude Oil(NYM)
Feb19 190115 50.775 52.300 50.625 52.100 +1.600 24,923 1,886 -242
Mar19 190115 51.125 52.550 50.950 52.400 +1.600 770 495 +43
Apr19 190115 51.325 52.750 51.325 52.700 +1.550 84 249 +11
May19 190115 52.875 53.125 52.700 53.075 +1.525 20 169 +8
Jun19 190115 52.450 53.475 52.450 53.475 +1.525 14 165 +10
Jul19 190115 53.875 53.875 52.900 53.775 +1.475 2 22 +0
Aug19 190115 54.000 54.000 54.000 54.000 +1.450 0 64 +0
Sep19 190115 54.175 54.175 53.300 54.175 +1.425 0 55 +0
Oct19 190115 54.325 54.325 54.275 54.275 +1.375 0 20 +0
Nov19 190115 54.325 54.325 53.375 54.325 +1.350 1 20 +0
Total Volume and Open Interest 25,818 3,332 -168
NY Harbor ULSD(NYM)
Feb19 190115 185.78 187.88 185.02 187.22 +1.97 61,409 81,852 -6,433
Mar19 190115 184.79 187.03 184.34 186.50 +2.26 47,462 80,204 +4,772
Apr19 190115 183.36 185.50 183.00 185.03 +2.44 21,907 48,200 +2,384
May19 190115 183.53 185.09 182.65 184.65 +2.49 10,221 28,577 +998
Jun19 190115 183.95 185.43 182.93 184.94 +2.52 15,859 33,940 +692
Jul19 190115 185.15 186.14 184.08 185.74 +2.54 5,495 17,532 +182
Aug19 190115 186.42 186.69 184.90 186.56 +2.57 2,952 8,191 -261
Sep19 190115 187.33 187.90 185.74 187.51 +2.65 3,551 8,568 +1,148
Oct19 190115 187.79 188.69 186.83 188.47 +2.74 962 5,443 +17
Nov19 190115 187.78 189.50 187.78 189.38 +2.83 942 4,571 -1
Dec19 190115 188.75 190.57 187.80 190.15 +2.87 4,819 24,151 +152
Jan20 190115 189.50 190.81 189.30 190.81 +2.90 690 4,256 -57
Feb20 190115 190.00 190.89 189.66 190.89 +2.93 330 3,609 +64
Mar20 190115 190.15 190.59 189.34 190.59 +2.97 262 2,782 +23
Total Volume and Open Interest 178,095 365,061 +3,904
RBOB Gasoline(NYM)
Feb19 190115 136.93 141.62 136.93 141.14 +4.76 70,850 102,994 -10,588
Mar19 190115 138.85 143.19 138.71 142.73 +4.55 57,852 110,896 +7,157
Apr19 190115 158.43 162.46 158.34 162.02 +4.06 19,733 54,905 +630
May19 190115 161.02 164.00 160.15 163.59 +3.84 10,043 40,652 +1,108
Jun19 190115 161.16 164.47 160.69 164.01 +3.68 10,147 34,644 +636
Jul19 190115 161.61 163.94 160.61 163.72 +3.56 3,786 18,926 -219
Aug19 190115 160.68 163.10 159.65 162.72 +3.47 3,175 8,153 -80
Sep19 190115 157.90 161.34 157.90 160.91 +3.42 3,766 17,398 +729
Oct19 190115 149.79 149.82 148.95 149.82 +3.32 723 8,669 +210
Nov19 190115 147.70 148.03 147.20 148.03 +3.27 312 5,405 +96
Total Volume and Open Interest 182,404 426,366 +122
e-miNY RBOB Gasoline(NYM)
Feb19 190115 141.14 141.14 141.14 141.14 +4.76 2 2 +1
Mar19 190115 142.73 142.73 142.73 142.73 +4.55      
Apr19 190115 162.02 162.02 162.02 162.02 +4.06      
May19 190115 163.59 163.59 163.59 163.59 +3.84      
Total Volume and Open Interest 2 2 +1
Natural Gas(NYM)
Feb19 190115 3.631 3.722 3.433 3.501 -0.090 135,464 124,935 -15,364
Mar19 190115 3.326 3.373 3.200 3.249 -0.040 123,051 284,030 +3,504
Apr19 190115 2.910 2.932 2.823 2.846 -0.059 59,498 154,206 -623
May19 190115 2.865 2.879 2.789 2.804 -0.058 38,848 153,310 +6,062
Jun19 190115 2.904 2.917 2.825 2.841 -0.061 16,374 50,809 +1,654
Jul19 190115 2.946 2.955 2.861 2.877 -0.065 18,272 73,551 +780
Aug19 190115 2.938 2.950 2.859 2.873 -0.064 6,046 50,261 -161
Sep19 190115 2.903 2.910 2.829 2.845 -0.062 9,296 51,549 -471
Oct19 190115 2.919 2.943 2.858 2.872 -0.062 22,755 107,038 -3,248
Nov19 190115 2.971 2.989 2.902 2.918 -0.065 2,897 36,956 -3,225
Dec19 190115 3.111 3.147 3.051 3.067 -0.066 6,231 45,316 -584
Jan20 190115 3.221 3.230 3.152 3.164 -0.067 10,465 40,482 +523
Feb20 190115 3.129 3.150 3.097 3.099 -0.062 1,424 13,751 +73
Mar20 190115 2.967 2.967 2.911 2.918 -0.049 6,586 18,028 +750
Apr20 190115 2.622 2.625 2.591 2.608 -0.029 7,285 26,552 +2,357
May20 190115 2.559 2.559 2.535 2.551 -0.026 1,606 12,733 +330
Total Volume and Open Interest 470,741 1,300,500 -6,658
Brent Crude Oil(ICE)
Mar19 190115 59.36 60.86 59.11 60.64 +1.65 292,786 377,813 -22,334
Apr19 190115 59.47 60.98 59.29 60.78 +1.60 122,596 261,772 +21,243
May19 190115 59.86 61.21 59.54 61.01 +1.57 70,452 166,865 +11,240
Jun19 190115 60.08 61.37 59.72 61.17 +1.54 87,962 278,386 +1,938
Jul19 190115 60.15 61.41 59.81 61.24 +1.52 40,528 135,000 +8,960
Aug19 190115 60.53 61.45 59.86 61.28 +1.50 27,819 94,525 +6,680
Sep19 190115 60.29 61.39 59.91 61.24 +1.47 19,853 102,032 +647
Oct19 190115 60.29 61.36 59.90 61.21 +1.44 7,817 51,283 -442
Nov19 190115 60.29 61.26 59.90 61.20 +1.41 9,149 77,328 +2,023
Dec19 190115 60.26 61.33 59.82 61.16 +1.40 48,966 223,030 -1,274
Jan20 190115 61.25 61.28 61.05 61.15 +1.38 2,022 31,257 -567
Feb20 190115 61.14 61.14 61.14 61.14 +1.36 1,430 32,325 +202
Mar20 190115 61.14 61.14 61.14 61.14 +1.34 1,911 29,933 +565
Apr20 190115 61.14 61.14 61.14 61.14 +1.33 366 15,476 +136
Total Volume and Open Interest 764,078 2,291,533 +31,275
Gas Oil(ICE)
Feb19 190115 557.25 564.75 555.50 557.00 -10.50 74,239 146,125 -11,401
Mar19 190115 559.75 564.75 556.50 557.75 -10.00 77,387 130,668 +14,061
Apr19 190115 559.25 564.25 556.25 557.25 -10.00 26,446 82,033 +1,629
May19 190115 558.75 564.00 556.00 557.00 -9.75 21,572 40,578 +673
Jun19 190115 558.75 564.50 556.25 557.00 -9.50 30,102 72,689 -923
Jul19 190115 561.25 566.00 558.25 559.00 -9.00 7,357 32,144 -118
Aug19 190115 563.50 568.50 560.75 561.50 -8.25 7,172 26,033 +1,510
Sep19 190115 566.50 570.25 563.00 564.25 -7.75 4,843 32,100 -101
Oct19 190115 568.50 574.25 566.25 567.50 -7.50 2,001 23,483 +316
Nov19 190115 569.00 574.75 567.00 568.75 -7.00 2,063 15,154 +183
Total Volume and Open Interest 283,687 843,915 +6,534
Ethanol(CBOT)
Feb19 190115 1.296 1.297 1.269 1.272 -0.014 64 1,793 -13
Mar19 190115 1.311 1.315 1.289 1.291 -0.012 36 503 -25
Apr19 190115 1.322 1.323 1.311 1.312 -0.012 0 33 +0
May19 190115 1.335 1.335 1.325 1.325 -0.012 0 41 +0
Jun19 190115 1.343 1.343 1.343 1.343 -0.012 0 2 +0
Jul19 190115 1.348 1.348 1.348 1.348 -0.012      
Aug19 190115 1.348 1.348 1.348 1.348 -0.012      
Sep19 190115 1.332 1.332 1.332 1.332 -0.012      
Total Volume and Open Interest 100 2,372 -38
WTI Crude Oil(ICE)
Feb19 190115 50.90 52.30 50.67 52.11 +1.60 43,511 42,074 -4,318
Mar19 190115 51.23 52.57 50.95 52.39 +1.59 55,811 80,893 +1,455
Apr19 190115 51.86 52.85 51.28 52.70 +1.56 27,783 42,470 +644
May19 190115 52.13 53.18 51.67 53.08 +1.53 10,213 18,949 -146
Jun19 190115 52.58 53.62 52.20 53.47 +1.51 20,053 89,099 +1,564
Jul19 190115 52.62 53.88 52.41 53.78 +1.48 4,268 18,057 -232
Aug19 190115 53.19 54.06 52.92 54.01 +1.45 2,043 11,868 -1,010
Sep19 190115 53.37 54.22 53.03 54.17 +1.42 1,193 25,547 +87
Oct19 190115 53.55 54.33 53.48 54.27 +1.38 505 7,041 -79
Nov19 190115 54.32 54.32 54.32 54.32 +1.34 158 4,615 -1
Dec19 190115 53.24 54.50 53.24 54.35 +1.31 8,866 106,947 +607
Jan20 190115 54.34 54.34 54.34 54.34 +1.27 56 4,335 -20
Feb20 190115 54.33 54.33 54.33 54.33 +1.24 15 3,172 +2
Mar20 190115 54.32 54.32 54.32 54.32 +1.22 16 7,227 +10
Apr20 190115 54.30 54.30 54.30 54.30 +1.19 11 1,768 +6
May20 190115 54.27 54.27 54.27 54.27 +1.16 0 1,445 +0
Total Volume and Open Interest 178,172 574,906 -1,165
US Dollar Index(ICE)
Mar19 190115 95.155 95.895 95.070 95.675 +0.468 21,025 63,138 -436
Jun19 190115 94.640 95.360 94.640 95.155 +0.452 222 1,166 +59
Sep19 190115 94.475 94.730 94.475 94.690 +0.443 29 209 +1
Total Volume and Open Interest 21,276 64,556 -376
Australian Dollar(CME)
Mar19 190115 72.00 72.32 71.86 72.00 -0.06 108,751 125,388 -2,487
Jun19 190115 72.15 72.38 71.97 72.09 -0.06 28 925 +2
Sep19 190115 72.50 72.50 72.13 72.19 -0.06 1 110 +0
Total Volume and Open Interest 109,896 127,832 -2,656
British Pound(CME)
Mar19 190115 129.05 129.56 127.07 128.72 -0.35 133,715 208,256 +3,617
Jun19 190115 130.08 130.08 127.80 129.30 -0.35 214 1,194 +124
Sep19 190115 129.56 130.15 129.28 129.85 -0.34 3 347 +0
Total Volume and Open Interest 136,705 213,020 +3,598
Canadian Dollar(CME)
Mar19 190115 75.41 75.72 75.34 75.41 -0.08 64,210 153,161 -1,180
Jun19 190115 75.66 75.85 75.54 75.56 -0.08 106 2,741 +15
Sep19 190115 75.74 75.74 75.66 75.69 -0.08 14 1,065 +8
Dec19 190115 76.07 76.10 75.82 75.82 -0.08 29 383 +28
Total Volume and Open Interest 64,681 158,479 -1,250
Japanese Yen(CME)
Mar19 190115 92.90 92.93 92.37 92.56 -0.32 90,965 226,434 +1,774
Jun19 190115 93.42 93.44 93.14 93.27 -0.32 22 875 +18
Sep19 190115 93.99 93.99 93.99 93.99 -0.32 0 110 +0
Total Volume and Open Interest 91,258 229,524 +1,707
Swiss Franc(CME)
Mar19 190115 102.53 102.62 101.65 101.79 -0.72 27,156 62,974 -4,002
Jun19 190115 103.04 103.50 102.62 102.70 -0.72 1 96 +1
Sep19 190115 103.62 104.36 103.62 103.62 -0.73 0 21 +0
Total Volume and Open Interest 27,157 63,102 -4,000
EuroFX(CME)
Mar19 190115 115.27 115.50 114.41 114.61 -0.66 187,965 501,790 -3,083
Jun19 190115 116.24 116.39 115.32 115.51 -0.68 719 8,878 +82
Sep19 190115 116.81 116.81 116.29 116.42 -0.68 61 1,103 +0
Total Volume and Open Interest 193,081 523,812 -3,147
Mexican Peso(CME)
Jan19 190114 525.63 525.63 525.63 525.63 +3.38 5 5 +0
Feb19 190115 524.75 524.75 524.75 524.75 +0.38      
Total Volume and Open Interest 62,616 174,530 +7,082
Brazilian Real(CME)
Feb19 190115 270.60 270.70 267.85 268.40 -2.20 3,011 12,695 -334
Mar19 190115 270.00 270.00 267.35 267.85 -2.20 38 4,221 -28
Apr19 190115 267.35 267.35 267.35 267.35 -2.15      
May19 190115 266.60 266.60 266.60 266.60 -2.15      
Total Volume and Open Interest 3,049 16,916 -362
30-Year T-Bonds(CBOT)
Mar19 190115 145~180 145~290 145~050 145~130 unch 225,108 943,859 +440
Jun19 190115 144~290 145~080 144~190 144~260 unch 36 118 +0
Sep19 190115 144~260 144~260 144~260 144~260 unch      
Total Volume and Open Interest 225,144 943,977 +440
10-Year T-Notes(CBOT)
Mar19 190115 121~300 122~060 121~250 121~290 unch 1,209,547 4,079,950 +43,949
Jun19 190115 122~055 122~150 122~020 122~055 unch 5,104 14,584 +3,489
Sep19 190115 122~125 122~125 122~125 122~125 unch      
Total Volume and Open Interest 1,214,651 4,094,534 +47,438
5-Year T-Notes(CBOT)
Mar19 190115 114~170 114~224 114~144 114~170 +0~004 823,814 4,495,777 +5,924
Jun19 190115 114~190 114~262 114~184 114~206 +0~002 6,829 5,861 +4,936
Sep19 190115 114~206 114~206 114~206 114~206 +0~002      
Total Volume and Open Interest 830,643 4,501,638 +10,860
2 Year T-Notes(CBOT)
Mar19 190115 502~160 8~000 488~160 5~000 -500~232 367,598 2,577,129 -1,163
Jun19 190115 502~160 8~000 488~160 5~000 -500~232 17,794 29,878 +14,626
Sep19 190115 502~160 8~000 488~160 5~000 -500~232      
Total Volume and Open Interest 385,392 2,607,007 +13,463
Eurodollars(CME)
Mar19 190115 97.310 97.325 97.300 97.320 +0.015 253,421 1,453,218 -53,356
Jun19 190115 97.290 97.310 97.280 97.295 +0.010 259,782 1,239,490 -6,721
Sep19 190115 97.305 97.330 97.290 97.310 +0.010 258,025 1,201,848 -21,520
Dec19 190115 97.305 97.330 97.290 97.310 +0.010 250,202 1,679,949 -12,438
Mar20 190115 97.395 97.420 97.370 97.390 unch 240,499 1,101,243 +16,767
Jun20 190115 97.440 97.465 97.415 97.430 -0.005 222,626 974,158 -13,923
Sep20 190115 97.475 97.505 97.450 97.465 -0.005 161,426 784,533 -700
Dec20 190115 97.470 97.500 97.445 97.455 -0.010 165,883 915,066 -4,672
Mar21 190115 97.505 97.545 97.485 97.500 -0.005 146,005 588,667 +16,097
Jun21 190115 97.515 97.555 97.495 97.510 -0.005 95,636 427,979 +3,436
Sep21 190115 97.515 97.550 97.490 97.505 -0.005 99,246 344,223 -18,610
Dec21 190115 97.480 97.520 97.460 97.470 -0.005 70,063 335,701 -699
Mar22 190115 97.465 97.505 97.445 97.460 -0.005 48,697 267,172 -3,954
Jun22 190115 97.450 97.490 97.430 97.445 -0.005 30,206 235,772 +1,921
Sep22 190115 97.425 97.470 97.410 97.420 -0.005 39,080 176,896 -969
Dec22 190115 97.390 97.430 97.375 97.385 -0.005 29,520 145,361 -2,855
Mar23 190115 97.360 97.400 97.345 97.360 unch 20,239 68,228 -2,252
Jun23 190115 97.325 97.365 97.310 97.330 unch 22,264 82,732 +705
Total Volume and Open Interest 2,554,343 12,692,047 -91,718
Ultra T-Bond(CBOT)
Mar19 190115 159~23 160~08 159~00 159~09 -0~07 115,783 1,121,958 +7,745
Jun19 190115 160~13 161~08 160~09 160~13 -0~07 0 1 +0
Sep19 190115 160~13 160~13 160~13 160~13 -0~07      
Total Volume and Open Interest 115,783 1,121,959 +7,745
Ultra 10-Yr T-Note(CBOT)
Mar19 190115 129~295 130~075 129~240 129~290 unch 109,378 718,461 +796
Jun19 190115 129~225 129~290 129~205 129~225 unch      
Sep19 190115 129~225 129~225 129~225 129~225 unch      
Total Volume and Open Interest 109,378 718,461 +796
30 Day Federal Funds(CBOT)
Jan19 190115 97.598 97.600 97.598 97.598 -0.002 819 307,712 +243
Feb19 190115 97.600 97.605 97.595 97.600 unch 3,668 251,146 +195
Mar19 190115 97.595 97.605 97.595 97.600 unch 16,452 94,242 +4,250
Apr19 190115 97.600 97.610 97.600 97.600 unch 50,095 270,637 -6,014
May19 190115 97.575 97.595 97.575 97.585 +0.010 43,442 191,362 -1,429
Jun19 190115 97.570 97.585 97.565 97.570 +0.005 9,141 66,121 +1,914
Total Volume and Open Interest 234,515 2,047,120 +12,640
Japanese Govt Bonds(SGX)
Mar19 190115 152.65 152.72 152.48 152.57 -0.05 853 17,011 -393
Jun19 190115 152.57 152.57 152.57 152.57 -0.05      
Sep19 190115 152.57 152.57 152.57 152.57 -0.05      
Total Volume and Open Interest 853 17,011 -393
Euro-Buxl(EUREX)
Mar19 190115 182.46 183.54 182.16 183.18 +0.42 31,266 234,696 -2,149
Jun19 190115 181.66 181.66 181.66 181.66 +0.42 0 160 +160
Sep19 190115 180.18 180.18 180.18 180.18 +0.42      
Total Volume and Open Interest 31,266 234,856 -1,989
Euro-Bund(EUREX)
Mar19 190115 164.62 164.98 164.38 164.89 +0.32 563,194 1,917,879 -15,526
Jun19 190115 161.86 162.35 161.86 162.34 +0.32 45 1,363 +567
Sep19 190115 163.80 163.87 163.80 163.87 +0.32 0 9 +0
Total Volume and Open Interest 563,239 1,919,251 -14,959
Euro-Bobl(EUREX)
Mar19 190115 132.89 133.08 132.81 133.05 +0.19 315,717 1,438,144 -576
Jun19 190115 132.30 132.30 132.30 132.30 +0.19 4 7,142 +7,122
Sep19 190115 132.30 132.30 132.30 132.30 +0.19      
Total Volume and Open Interest 315,721 1,445,286 +6,546
Euro-Schatz(EUREX)
Mar19 190115 111.93 112.00 111.93 111.99 +0.04 219,020 1,870,922 +26,506
Jun19 190115 111.90 111.90 111.90 111.90 +0.05 474 563 +100
Sep19 190115 111.90 111.90 111.90 111.90 +0.05      
Total Volume and Open Interest 219,494 1,871,485 +26,606
3-Mth Euribor(EUREX)
Mar19 190115 100.300 100.300 100.300 100.300 unch 0 2,774 +0
Jun19 190115 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190115 100.275 100.275 100.275 100.275 +0.005 4 1,963 +0
Total Volume and Open Interest 4 14,028 +150
Long Gilt(LIFFE)
Mar19 190115 122~26 123~10 122~22 123~06 +0~09 228,474 792,766 +4,171
Jun19 190115 126~08 126~08 126~08 126~08 +0~12 10 10 +10
Total Volume and Open Interest 228,484 792,776 +4,181
3-Mth Short Sterling(LIFFE)
Mar19 190115 99.06 99.07 99.06 99.07 +0.01 67,352 836,994 -12,353
Jun19 190115 98.98 99.00 98.98 98.99 +0.00 78,486 457,459 -12,580
Sep19 190115 98.93 98.95 98.93 98.94 +0.01 82,360 515,728 -9,679
Dec19 190115 98.88 98.89 98.86 98.89 +0.01 73,971 523,726 -6,993
Mar20 190115 98.84 98.87 98.83 98.86 +0.02 84,256 288,597 +2,487
Jun20 190115 98.81 98.85 98.79 98.82 +0.02 78,928 281,366 -2,072
Total Volume and Open Interest 840,242 4,037,173 -50,688
3-Mth Euribor(LIFFE)
Mar19 190115 100.300 100.305 100.295 100.300 unch 22,515 542,295 -1,152
Jun19 190115 100.290 100.295 100.285 100.290 unch 114,103 702,972 +3,505
Sep19 190115 100.270 100.275 100.270 100.275 +0.005 37,212 679,438 +1,690
Total Volume and Open Interest 547,829 4,914,194 +13,700
3-Mth Aus T-Bills(SFE)
Mar19 190115 98.03 98.04 98.01 98.02 -0.02 17,154 197,473 +842
Jun19 190115 98.07 98.08 98.05 98.06 -0.02 18,672 225,883 -3,484
Sep19 190115 98.11 98.12 98.10 98.11 -0.01 22,780 184,517 -1,601
Dec19 190115 98.14 98.15 98.12 98.13 -0.02 19,899 188,010 +1,850
Mar20 190115 98.15 98.16 98.14 98.15 -0.01 8,174 124,663 +2,412
Jun20 190115 98.15 98.17 98.14 98.15 -0.01 6,505 110,819 -818
Sep20 190115 98.15 98.16 98.14 98.14 -0.02 3,550 54,398 +1,332
Dec20 190115 98.13 98.14 98.12 98.13 -0.01 4,627 37,307 +299
Mar21 190115 98.12 98.12 98.11 98.11 -0.01 14 5,192 +2
Jun21 190115 98.09 98.12 98.08 98.10 -0.01 34 3,502 -5
Total Volume and Open Interest 101,510 1,134,524 +743
10-Year Aus T-Bonds(SFE)
Mar19 190115 97.72 97.74 97.70 97.71 -0.02 107,705 1,235,143 -8,440
Jun19 190115 97.71 97.71 97.71 97.71 -0.02      
Total Volume and Open Interest 107,705 1,235,143 -8,440
3-Year Aus T-Bonds(SFE)
Mar19 190115 98.23 98.25 98.21 98.22 -0.01 99,158 1,099,488 +9,017
Jun19 190115 98.22 98.22 98.22 98.22 -0.01      
Total Volume and Open Interest 99,158 1,099,488 +9,017
Gold(CMX)
Feb19 190115 1292.4 1294.8 1286.5 1288.4 -2.9 210,644 252,306 -12,654
Apr19 190115 1298.9 1301.3 1293.1 1294.9 -3.1 33,601 137,017 +10,828
Jun19 190115 1305.1 1307.8 1299.9 1301.3 -3.3 6,648 49,713 +2,043
Aug19 190115 1310.9 1313.8 1306.2 1307.4 -3.6 3,851 17,165 +1,149
Oct19 190115 1318.3 1318.7 1313.2 1313.6 -3.5 194 2,570 +78
Dec19 190115 1324.7 1326.0 1318.1 1319.7 -3.6 525 11,645 +246
Feb20 190115 1325.5 1325.9 1325.5 1325.9 -3.6 226 4,990 +134
Apr20 190115 1331.8 1331.8 1331.8 1331.8 -3.5 51 1,426 +51
Jun20 190115 1337.5 1337.5 1337.5 1337.5 -3.5 48 853 +47
Aug20 190115 1343.1 1343.1 1343.1 1343.1 -3.5 0 4 +0
Oct20 190115 1349.0 1349.0 1349.0 1349.0 -3.5      
Dec20 190115 1353.7 1353.7 1353.7 1353.7 -3.5 0 998 +0
Total Volume and Open Interest 256,053 479,784 +1,939
Silver(CMX)
Mar19 190115 1569.0 1573.5 1557.5 1562.0 -6.6 65,329 142,992 -1,109
May19 190115 1577.5 1582.5 1567.5 1571.1 -7.0 3,388 18,810 +1,239
Jul19 190115 1589.0 1591.0 1577.5 1580.1 -7.0 860 16,039 +202
Sep19 190115 1589.0 1599.5 1586.5 1589.2 -7.0 570 4,022 +408
Dec19 190115 1609.5 1612.5 1599.0 1602.5 -6.8 618 6,231 +431
Mar20 190115 1622.0 1622.0 1615.2 1615.2 -6.8 99 385 +74
May20 190115 1623.5 1623.5 1623.5 1623.5 -6.8 0 2 +0
Total Volume and Open Interest 71,023 189,936 +1,111
Platinum(NYMEX)
Jan19 190115 797.6 797.6 795.6 795.6 -3.2 0 154 +0
Apr19 190115 805.6 809.7 798.1 800.1 -2.4 15,983 81,119 -1,782
Jul19 190115 811.7 814.5 804.0 805.5 -2.5 353 2,597 +293
Oct19 190115 810.0 811.2 810.0 811.2 -2.2 1 93 +1
Total Volume and Open Interest 16,339 84,027 -1,488
Palladium(NYMEX)
Mar19 190115 1284.00 1296.80 1274.10 1277.10 -4.90 4,089 24,443 -255
Jun19 190115 1277.70 1281.40 1263.50 1265.30 -6.80 265 3,712 +104
Sep19 190115 1260.40 1268.30 1244.80 1244.80 -6.80 4 245 +2
Total Volume and Open Interest 4,358 28,401 -150
Copper(CMX)
Mar19 190115 263.00 266.40 263.00 263.45 -0.05 66,902 142,979 +229
May19 190115 263.95 267.00 263.75 264.05 -0.35 12,223 51,333 +4,371
Jul19 190115 264.80 267.10 264.45 264.70 -0.55 4,685 27,438 +1,154
Sep19 190115 266.25 267.60 265.05 265.25 -0.70 1,453 16,389 +418
Dec19 190115 266.65 267.90 265.80 265.85 -0.75 295 13,593 +57
Total Volume and Open Interest 86,465 263,554 +6,270
E-mini DJIA Index(CBOT)
Mar19 190115 23867 24073 23825 23984 +117 173,649 75,275 -341
Jun19 190115 23908 24088 23854 24013 +121 107 673 -1
Sep19 190115 24050 24074 23894 24033 +119 6 13 +2
Dec19 190115 24055 24059 24055 24055 +95      
Total Volume and Open Interest 173,762 75,961 -340
S & P 500(CME)
Mar19 190115 2581.60 2613.50 2580.80 2605.40 +24.90 3,152 52,833 +2,076
Jun19 190115 2610.50 2610.50 2610.50 2610.50 +25.20 0 120 +0
Sep19 190115 2615.20 2615.20 2615.20 2615.20 +25.00 0 1 +0
Dec19 190115 2617.40 2617.40 2617.40 2617.40 +22.70      
Total Volume and Open Interest 3,152 52,954 +2,076
S & P 500 E-Mini(CME)
Mar19 190115 2581.50 2613.75 2580.00 2605.50 +25.00 1,213,026 2,604,676 +24,265
Jun19 190115 2585.50 2618.50 2584.50 2610.50 +25.25 4,235 46,139 +1,381
Sep19 190115 2591.75 2622.75 2590.25 2615.25 +25.00 23 2,586 +1
Dec19 190115 2617.50 2617.50 2617.50 2617.50 +22.75 53 67 +48
Total Volume and Open Interest 1,217,340 2,653,471 +25,698
NASDAQ 100 E-Mini(CME)
Mar19 190115 6543.00 6689.00 6542.25 6676.75 +131.75 364,787 206,142 +1,781
Jun19 190115 6571.75 6713.25 6569.25 6701.50 +131.75 175 1,452 +37
Sep19 190115 6728.00 6731.25 6728.00 6728.00 +132.50 4 254 -1
Total Volume and Open Interest 364,966 207,852 +1,817
S&P Midcap 400(CME) e-Mini
Mar19 190115 1754.90 1767.30 1752.20 1765.30 +10.80 10,657 69,751 -370
Jun19 190115 1769.30 1769.30 1769.30 1769.30 +9.20 0 3 +0
Sep19 190115 1772.70 1772.70 1772.70 1772.70 +9.20 0 1 +0
Total Volume and Open Interest 10,657 69,755 -370
Volatility Index(CBOE)
Jan19 190115 19.25 19.35 18.11 18.83 -0.40 66,208 50,761 -8,482
Feb19 190115 19.55 19.55 18.55 18.83 -0.65 72,485 161,838 +7,532
Mar19 190115 19.67 19.70 18.77 19.03 -0.60 19,692 47,303 +2,241
Apr19 190115 19.55 19.55 18.76 19.08 -0.45 10,759 34,046 +1,786
Total Volume and Open Interest 180,215 378,349 +5,157
S & P 600(CME)
Mar19 190115 899.70 899.70 899.70 899.70 +4.80      
Jun19 190115 900.30 900.30 900.30 900.30 +4.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190115 1435.10 1447.50 1431.80 1443.20 +9.30 114,992 470,721 +787
Jun19 190115 1441.00 1451.00 1437.10 1447.60 +9.40 8 593 +3
Sep19 190115 1455.00 1455.00 1455.00 1455.00 +8.50      
Total Volume and Open Interest 115,000 471,314 +790
Nikkei 225(CME)
Mar19 190115 20145 20595 20140 20525 +395 10,287 26,154 +910
Jun19 190115 20245 20435 20245 20380 +385 2 26 +0
Total Volume and Open Interest 10,289 26,180 +910
Nikkei 225(SGX)
Mar19 190115 20045 20560 19970 20475 +440 71,383 161,290 +0
Jun19 190115 20040 20370 20040 20305 +445 12 1,510 +7
Sep19 190115 20265 20265 20265 20265 +440      
Total Volume and Open Interest 71,385 176,688 -7,231
Nikkei 225 Mini(JPX)
Mar19 190115 20325 20560 20160 20510 +190 1,089,699 344,104 +7,162
Jun19 190115 20140 20370 19975 20340 +210 22,912 9,655 +777
Sep19 190115 20070 20320 19920 20270 +190 158 772 -13
Total Volume and Open Interest 1,198,022 570,327 +10,979
Nikkei 225(JPX)
Mar19 190115 20320 20560 20160 20510 +190 83,407 266,683 +1,249
Jun19 190115 20132 20360 19970 20340 +210 595 12,087 +16
Sep19 190115 20160 20270 20160 20270 +190 1 249 +0
Total Volume and Open Interest 84,028 375,042 +4,087
Nikkei 225(CME) Yen
Mar19 190115 20110 20560 20110 20485 +390 29,615 68,398 +2,223
Jun19 190115 20240 20350 20175 20300 +390 0 25 +1
Sep19 190115 20275 20275 20275 20275 +405      
Total Volume and Open Interest 29,616 68,436 +2,225
Nikkei 225(CME) e-Mini Yen
Mar19 190115 20380 20490 20380 20490 +390 0 8 +0
Jun19 190115 20300 20300 20300 20300 +390      
Sep19 190115 20280 20280 20280 20280 +410      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Jan19 190115 4790.5 4817.5 4753.5 4786.0 +24.5 75,834 293,719 +3,856
Feb19 190115 4787.5 4814.5 4750.5 4783.0 +24.5 9,060 17,243 +8,304
Mar19 190115 4807.5 4810.0 4750.0 4781.0 +24.5 173 13,259 -329
Total Volume and Open Interest 85,067 390,761 +11,831
Hang Seng Index(HKFE)
Jan19 190115 26302 26874 26254 26752 +450 200,761 113,243 -2,565
Feb19 190115 26275 26819 26225 26709 +452 999 4,114 +181
Mar19 190115 26230 26825 26229 26717 +447 2,108 17,113 -721
Total Volume and Open Interest 204,567 137,921 -2,433
DAX(EUREX)
Mar19 190115 10870.5 10990.5 10807.0 10885.0 +43.5 82,875 117,955 -842
Jun19 190115 10960.0 11003.0 10825.5 10901.0 +43.5 119 1,041 +90
Sep19 190115 10923.0 10923.0 10880.0 10890.5 +43.5 5 9 -4
Total Volume and Open Interest 82,999 119,005 -756
Mini-DAX(EUREX)
Mar19 190115 10871.0 10990.0 10807.0 10885.0 +43.5 34,794 13,380 +235
Jun19 190115 10893.0 11000.0 10826.0 10901.0 +43.5 73 375 +7
Sep19 190115 10890.5 10890.5 10890.5 10890.5 +43.5 0 2 +1
Total Volume and Open Interest 34,867 13,757 +243
DJ EuroSTOXX 50(EUREX)
Mar19 190115 3048 3078 3033 3056 +15 846,007 3,619,174 +747
Jun19 190115 2973 2988 2954 2973 +15 5,046 173,350 -2,500
Sep19 190115 2964 2964 2964 2964 +15 500 3,455 +0
Total Volume and Open Interest 851,553 3,906,306 -1,753
Swiss Market Index(EUREX)
Mar19 190115 8721 8763 8685 8736 +67 40,428 203,600 -3,279
Jun19 190115 8541 8570 8520 8559 +67 1,725 17,208 +12
Sep19 190115 8532 8532 8532 8532 +66 0 2 +0
Total Volume and Open Interest 42,153 220,810 -3,267
FT-SE 100(EURONEXT)
Mar19 190115 6817.50 6880.00 6786.00 6838.00 +52.50 92,480 637,119 +2,539
Jun19 190115 6755.50 6755.50 6755.50 6755.50 +52.50 1 21 +1
Sep19 190115 6689.00 6689.00 6689.00 6689.00 +49.50 0 19 +0
Total Volume and Open Interest 92,481 637,161 +2,540
SPI 200(SFE)
Mar19 190115 5716.0 5757.0 5701.0 5754.0 +38.0 33,453 273,662 -3,920
Jun19 190115 5738.0 5738.0 5738.0 5738.0 +37.0 10 3,128 +0
Sep19 190115 5683.0 5683.0 5683.0 5683.0 +37.0 0 2,841 +0
Total Volume and Open Interest 33,705 281,625 -3,746
FTSE MIB(ISE)
Mar19 190115 19225.00 19295.00 18935.00 19063.00 -11.00 22,080 82,166 +1,502
Jun19 190115 18775.00 18775.00 18430.00 18541.00 -21.00 57 505 +26
Sep19 190115 18416.00 18416.00 18416.00 18416.00 -21.00 1 1 +1
Total Volume and Open Interest 22,138 82,672 +1,529
KOSPI 200(KFE)
Mar19 190115 265.60 271.00 265.25 270.85 +5.45 224,392 292,173 +2,487
Jun19 190115 266.05 271.30 265.90 271.30 +5.45 204 22,976 +34
Sep19 190115 268.75 269.75 268.75 269.75 +4.00 3 144 -3
Total Volume and Open Interest 224,600 355,714 +2,518
GSCI(CME)
Feb19 190115 402.00 405.00 401.05 403.80 +3.95 3,037 11,525 +3,016
Mar19 190115 406.30 406.30 406.30 406.30 +3.95      
Total Volume and Open Interest 6,081 15,694 +380
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php